NYSE:FC | Historical Stock Price | FRANKLIN COVEY CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.54$3.79$9.31$22.89$56.281992-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$19.88$19.8810,900——
1992-12-30$20.00$20.0017,800——
1992-12-29$20.25$20.256,400——
1992-12-28$20.25$20.2532,800——
1992-12-24$20.50$20.5057,600——
1992-12-23$20.13$20.1344,700——
1992-12-22$19.50$19.5058,900——
1992-12-21$20.38$20.3879,600——
1992-12-18$20.50$20.5049,500——
1992-12-17$20.25$20.2572,200——
1992-12-16$19.50$19.508,500——
1992-12-15$19.25$19.2514,100——
1992-12-14$19.25$19.2512,800——
1992-12-11$19.38$19.3831,800——
1992-12-10$19.38$19.3813,300——
1992-12-09$19.88$19.8812,500——
1992-12-08$19.88$19.8819,200——
1992-12-07$20.25$20.2514,300——
1992-12-04$20.25$20.2529,100——
1992-12-03$20.25$20.25122,700——
1992-12-02$20.38$20.3822,300——
1992-12-01$20.50$20.5024,200——
1992-11-30$20.75$20.7565,400——
1992-11-27$21.00$21.0014,900——
1992-11-25$21.38$21.3851,400——
1992-11-24$21.13$21.1323,100——
1992-11-23$21.00$21.0054,800——
1992-11-20$21.00$21.0058,000——
1992-11-19$20.88$20.8819,600——
1992-11-18$20.63$20.6346,500——
1992-11-17$21.00$21.0012,800——
1992-11-16$20.88$20.8871,200——
1992-11-13$20.88$20.88123,000——
1992-11-12$21.13$21.13138,700——
1992-11-11$20.38$20.38117,600——
1992-11-10$18.75$18.7522,000——
1992-11-09$18.00$18.0098,500——
1992-11-06$18.25$18.2516,000——
1992-11-05$18.75$18.7515,900——
1992-11-04$18.88$18.88122,600——
1992-11-03$18.75$18.753,400——
1992-11-02$18.75$18.7531,200——
1992-10-30$18.75$18.7529,200——
1992-10-29$19.13$19.1310,700——
1992-10-28$19.13$19.1330,000——
1992-10-27$19.00$19.00122,600——
1992-10-26$18.63$18.6386,400——
1992-10-23$18.63$18.6349,800——
1992-10-22$18.25$18.2590,200——
1992-10-21$18.25$18.2568,700——
1992-10-20$16.88$16.8855,100——
1992-10-19$16.75$16.7550,400——
1992-10-16$16.38$16.3810,100——
1992-10-15$16.25$16.2589,600——
1992-10-14$15.88$15.88266,800——
1992-10-13$15.50$15.5066,000——
1992-10-12$16.38$16.3814,700——
1992-10-09$16.50$16.5047,800——
1992-10-08$16.63$16.6325,200——
1992-10-07$16.63$16.6360,700——
1992-10-06$16.75$16.758,900——
1992-10-05$17.00$17.0049,900——
1992-10-02$17.00$17.007,900——
1992-10-01$16.75$16.7534,500——
1992-09-30$16.50$16.5050,900——
1992-09-29$16.38$16.3815,100——
1992-09-28$16.38$16.385,500——
1992-09-25$16.25$16.2511,600——
1992-09-24$16.38$16.389,100——
1992-09-23$16.25$16.2544,700——
1992-09-22$16.75$16.7548,000——
1992-09-21$17.13$17.1338,400——
1992-09-18$17.38$17.3871,500——
1992-09-17$16.63$16.63173,400——
1992-09-16$16.13$16.13121,000——
1992-09-15$14.63$14.63147,600——
1992-09-14$15.50$15.5074,100——
1992-09-11$16.00$16.0034,400——
1992-09-10$16.38$16.38272,300——
1992-09-09$16.88$16.8899,800——
1992-09-08$17.25$17.2553,900——
1992-09-04$18.13$18.1359,300——
1992-09-03$18.25$18.25325,800——
1992-09-02$17.63$17.6391,200——
1992-09-01$17.00$17.00164,000——
1992-08-31$16.00$16.00246,800——
1992-08-28$16.75$16.75100,300——
1992-08-27$16.75$16.75201,000——
1992-08-26$16.75$16.75311,600——
1992-08-25$17.75$17.7531,800——
1992-08-24$18.50$18.5010,100——
1992-08-21$18.88$18.8843,100——
1992-08-20$19.13$19.1319,100——
1992-08-19$19.25$19.256,200——
1992-08-18$19.25$19.2514,800——
1992-08-17$19.25$19.256,400——
1992-08-14$19.50$19.5060,800——
1992-08-13$19.13$19.1315,600——
1992-08-12$19.00$19.0028,600——
1992-08-11$19.00$19.0015,200——
1992-08-10$19.00$19.0017,100——
1992-08-07$19.00$19.0018,400——
1992-08-06$19.25$19.2544,100——
1992-08-05$19.13$19.1344,200——
1992-08-04$19.50$19.50129,500——
1992-08-03$18.63$18.6340,200——
1992-07-31$18.00$18.0017,900——
1992-07-30$18.13$18.1315,200——
1992-07-29$18.00$18.0063,400——
1992-07-28$17.88$17.8857,700——
1992-07-27$18.00$18.0048,400——
1992-07-24$17.38$17.3823,000——
1992-07-23$17.88$17.8837,800——
1992-07-22$18.00$18.0033,600——
1992-07-21$18.13$18.1335,200——
1992-07-20$18.25$18.2514,300——
1992-07-17$18.38$18.389,800——
1992-07-16$18.88$18.888,700——
1992-07-15$19.25$19.2543,500——
1992-07-14$18.88$18.8813,500——
1992-07-13$18.88$18.8815,300——
1992-07-10$18.25$18.2519,300——
1992-07-09$18.13$18.134,900——
1992-07-08$18.13$18.1336,100——
1992-07-07$18.13$18.1354,500——
1992-07-06$18.75$18.7528,900——
1992-07-02$19.13$19.13129,400——
1992-07-01$19.63$19.63116,200——
1992-06-30$18.50$18.5045,700——
1992-06-29$18.38$18.3837,100——
1992-06-26$17.63$17.6339,100——
1992-06-25$17.25$17.2541,700——
1992-06-24$16.88$16.8836,300——
1992-06-23$16.75$16.7540,800——
1992-06-22$16.75$16.75121,700——
1992-06-19$16.50$16.5033,900——
1992-06-18$16.25$16.2536,100——
1992-06-17$16.13$16.13108,900——
1992-06-16$16.75$16.7518,800——
1992-06-15$16.50$16.5024,000——
1992-06-12$16.50$16.5099,400——
1992-06-11$17.00$17.0031,400——
1992-06-10$16.75$16.75180,000——
1992-06-09$16.88$16.88268,800——
1992-06-08$17.88$17.88131,100——
1992-06-05$18.63$18.63288,600——
1992-06-04$18.88$18.88985,400——
1992-06-03$17.88$17.882,932,700——